Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.470 | 3.474 | 3.433 | 3.455 | 2,504,245 | -0.00(-0.11%) |
Nov 29, 2012 | 3.441 | 3.459 | 3.430 | 3.459 | 1,130,294 | +0.03(+0.75%) |
Nov 28, 2012 | 3.411 | 3.437 | 3.396 | 3.433 | 1,311,538 | +0.01(+0.32%) |
Nov 27, 2012 | 3.415 | 3.444 | 3.411 | 3.422 | 1,591,944 | +0.01(+0.21%) |
Nov 26, 2012 | 3.415 | 3.422 | 3.393 | 3.415 | 1,023,359 | -0.01(-0.21%) |
Nov 23, 2012 | 3.411 | 3.422 | 3.396 | 3.422 | 575,432 | +0.04(+1.19%) |
Nov 21, 2012 | 3.382 | 3.393 | 3.371 | 3.382 | 947,348 | +0.01(+0.44%) |
Nov 20, 2012 | 3.345 | 3.374 | 3.330 | 3.367 | 1,692,052 | +0.02(+0.58%) |
Nov 19, 2012 | 3.333 | 3.373 | 3.333 | 3.348 | 1,683,145 | +0.06(+1.74%) |
Nov 16, 2012 | 3.255 | 3.290 | 3.223 | 3.290 | 1,734,817 | +0.05(+1.43%) |
Nov 15, 2012 | 3.294 | 3.298 | 3.212 | 3.244 | 2,689,105 | -0.06(-1.84%) |
Nov 14, 2012 | 3.387 | 3.390 | 3.305 | 3.305 | 1,891,648 | -0.08(-2.22%) |
Nov 13, 2012 | 3.369 | 3.398 | 3.362 | 3.380 | 1,337,009 | +0.00(+0.11%) |
Nov 12, 2012 | 3.394 | 3.394 | 3.358 | 3.376 | 1,110,466 | -0.00(-0.11%) |
Nov 09, 2012 | 3.373 | 3.387 | 3.358 | 3.380 | 1,151,189 | +0.01(+0.32%) |
Nov 08, 2012 | 3.398 | 3.419 | 3.369 | 3.369 | 1,442,397 | -0.03(-0.95%) |
Nov 07, 2012 | 3.426 | 3.426 | 3.376 | 3.401 | 1,590,081 | -0.05(-1.35%) |
Nov 06, 2012 | 3.433 | 3.462 | 3.430 | 3.448 | 1,572,587 | +0.03(+0.94%) |
Nov 05, 2012 | 3.430 | 3.433 | 3.408 | 3.416 | 1,137,135 | -0.01(-0.42%) |
Nov 02, 2012 | 3.480 | 3.480 | 3.426 | 3.430 | 851,293 | -0.03(-0.83%) |
Nov 01, 2012 | 3.416 | 3.458 | 3.398 | 3.458 | 1,166,919 | +0.06(+1.79%) |
Oct 31, 2012 | 3.419 | 3.426 | 3.383 | 3.398 | 1,708,895 | -0.02(-0.63%) |
Oct 26, 2012 | 3.408 | 3.419 | 3.419 | 3.419 | 1,073,696 | +0.01(+0.31%) |
Oct 25, 2012 | 3.412 | 3.423 | 3.376 | 3.408 | 1,548,868 | +0.01(+0.21%) |
Oct 24, 2012 | 3.416 | 3.423 | 3.398 | 3.401 | 1,299,656 | -0.00(-0.10%) |
Oct 23, 2012 | 3.405 | 3.425 | 3.390 | 3.405 | 1,219,124 | -0.04(-1.14%) |
Oct 19, 2012 | 3.505 | 3.505 | 3.444 | 3.444 | 1,120,428 | -0.06(-1.83%) |
Oct 18, 2012 | 3.523 | 3.533 | 3.499 | 3.508 | 920,655 | -0.02(-0.61%) |
Oct 17, 2012 | 3.508 | 3.533 | 3.505 | 3.530 | 1,249,246 | +0.01(+0.41%) |
Oct 16, 2012 | 3.483 | 3.516 | 3.476 | 3.516 | 1,761,782 | +0.03(+0.92%) |
Oct 15, 2012 | 3.466 | 3.483 | 3.458 | 3.483 | 1,697,369 | +0.02(+0.62%) |
Oct 12, 2012 | 3.455 | 3.466 | 3.437 | 3.462 | 1,213,551 | +0.02(+0.52%) |
Oct 11, 2012 | 3.433 | 3.453 | 3.433 | 3.444 | 1,098,537 | +0.02(+0.52%) |
Oct 10, 2012 | 3.433 | 3.441 | 3.412 | 3.426 | 1,153,479 | -0.01(-0.31%) |
Oct 09, 2012 | 3.473 | 3.473 | 3.437 | 3.437 | 765,728 | -0.04(-1.13%) |
Oct 08, 2012 | 3.466 | 3.480 | 3.456 | 3.476 | 1,302,833 | +0.00(+0.00%) |
Oct 05, 2012 | 3.483 | 3.491 | 3.466 | 3.476 | 1,480,063 | +0.01(+0.21%) |
Oct 04, 2012 | 3.451 | 3.469 | 3.444 | 3.469 | 886,530 | +0.03(+0.73%) |
Oct 03, 2012 | 3.441 | 3.451 | 3.423 | 3.444 | 1,876,737 | +0.01(+0.42%) |
Oct 02, 2012 | 3.444 | 3.444 | 3.412 | 3.430 | 1,404,417 | +0.01(+0.31%) |
Oct 01, 2012 | 3.419 | 3.441 | 3.412 | 3.419 | 1,277,304 | +0.02(+0.63%) |
Sep 28, 2012 | 3.416 | 3.423 | 3.398 | 3.398 | 1,535,114 | -0.03(-0.73%) |
Sep 27, 2012 | 3.408 | 3.433 | 3.398 | 3.423 | 1,134,666 | +0.03(+0.84%) |
Sep 26, 2012 | 3.394 | 3.401 | 3.380 | 3.394 | 1,396,370 | +0.00(+0.11%) |
Sep 25, 2012 | 3.426 | 3.436 | 3.387 | 3.390 | 1,766,840 | -0.01(-0.42%) |
Sep 24, 2012 | 3.405 | 3.416 | 3.394 | 3.405 | 1,195,310 | -0.02(-0.52%) |
Sep 21, 2012 | 3.419 | 3.437 | 3.416 | 3.423 | 1,032,380 | +0.01(+0.21%) |
Sep 20, 2012 | 3.401 | 3.416 | 3.387 | 3.416 | 832,075 | +0.00(+0.10%) |
Sep 19, 2012 | 3.419 | 3.419 | 3.405 | 3.412 | 1,217,755 | -0.00(-0.10%) |
Sep 18, 2012 | 3.398 | 3.416 | 3.394 | 3.416 | 1,008,793 | +0.02(+0.53%) |
Sep 17, 2012 | 3.412 | 3.412 | 3.394 | 3.398 | 948,544 | -0.01(-0.42%) |
Sep 14, 2012 | 3.423 | 3.437 | 3.405 | 3.412 | 2,280,325 | +0.00(+0.10%) |
Sep 13, 2012 | 3.383 | 3.423 | 3.373 | 3.408 | 2,205,491 | +0.03(+0.85%) |
Sep 12, 2012 | 3.383 | 3.390 | 3.365 | 3.380 | 1,225,376 | +0.01(+0.32%) |
Sep 11, 2012 | 3.362 | 3.383 | 3.362 | 3.369 | 946,688 | +0.01(+0.32%) |
Sep 10, 2012 | 3.362 | 3.383 | 3.358 | 3.358 | 1,417,279 | -0.02(-0.53%) |
Sep 07, 2012 | 3.362 | 3.383 | 3.358 | 3.376 | 1,024,719 | +0.01(+0.32%) |
Sep 06, 2012 | 3.326 | 3.383 | 3.326 | 3.365 | 1,468,752 | +0.05(+1.51%) |
Sep 05, 2012 | 3.308 | 3.330 | 3.305 | 3.315 | 1,425,351 | -0.01(-0.22%) |